Capital Power Corporation - CPX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	60.53	61.34	61.34	61.39	60.13	488,314
December 02, 2025	61	60.57	60.57	61.24	60.43	425,300
December 01, 2025	60.88	60.92	60.92	61.13	60.15	522,540
November 28, 2025	60.63	61.33	61.33	61.87	60.42	435,100
November 27, 2025	59.89	60.38	60.38	60.66	59.85	218,000
November 26, 2025	59.96	59.91	59.91	60.14	59.13	593,345
November 25, 2025	60.36	59.49	59.49	61.25	59.48	998,600
November 24, 2025	60.1	60.62	60.62	60.75	59.1	691,623
November 21, 2025	60.5	59.69	59.69	60.62	58.84	792,600
November 20, 2025	62.9	60.08	60.08	63.11	60	978,300
November 19, 2025	62.43	62	62	62.58	61.59	631,700
November 18, 2025	62.07	62.26	62.26	63.05	61.75	514,600
November 17, 2025	63.12	62.29	62.29	63.9	61.7	529,708
November 14, 2025	62	63.03	63.03	63.85	61.81	818,628
November 13, 2025	65.8	62.93	62.93	65.8	62.19	1.87M
November 12, 2025	66.5	66.26	66.26	67.21	66.08	626,800
November 11, 2025	67.53	66.42	66.42	67.61	66.23	413,500
November 10, 2025	68.53	67.53	67.53	68.77	67.4	358,100
November 07, 2025	67.32	67.89	67.89	68.09	66.3	742,300
November 06, 2025	70.1	67.95	67.95	70.1	65.22	2M
November 05, 2025	70.17	70.68	70.68	71.08	69.65	516,147
November 04, 2025	72	69.85	69.85	72.31	69.66	610,013
November 03, 2025	71.07	73.59	73.59	73.8	70.79	772,100
October 31, 2025	70.53	71	71	71.01	69.31	626,606
October 30, 2025	70.92	70.21	70.21	72.16	70.12	672,600
October 29, 2025	69.2	71.54	71.54	73.65	69.2	1.24M
October 28, 2025	70.28	70.6	70.6	70.72	69.61	825,146
October 27, 2025	71.43	69.92	69.92	71.43	69.18	748,021
October 24, 2025	71.48	71.14	71.14	71.87	70.88	448,900
October 23, 2025	70.36	70.95	70.95	71.39	70.25	645,322
October 22, 2025	70.63	70.31	70.31	71.35	70.23	745,823
October 21, 2025	71.28	70.82	70.82	71.28	69.57	826,910
October 20, 2025	71.85	71.34	71.34	72.36	70.39	532,400
October 17, 2025	72.42	71.21	71.21	72.74	70.84	816,400
October 16, 2025	72.93	73.05	73.05	73.51	72.57	576,517
October 15, 2025	72.92	72.57	72.57	73.12	72.05	730,938
October 14, 2025	71.5	72.34	72.34	73.24	71.39	1.14M
October 10, 2025	72.24	71.25	71.25	73.21	71.2	656,700
October 09, 2025	72.96	72.44	72.44	73.35	71.66	561,600
October 08, 2025	70.75	72.83	72.83	72.94	70.74	1.2M
October 07, 2025	70.1	70.64	70.64	70.92	69.38	691,138
October 06, 2025	69.03	69.64	69.64	70.57	68.94	898,341
October 03, 2025	67.37	68.79	68.79	71.72	67.18	1.17M
October 02, 2025	67.57	67.17	67.17	67.67	66.87	431,600
October 01, 2025	65.38	67.58	67.58	68.33	65.38	731,581
September 30, 2025	64.71	65.35	65.35	65.41	64.52	421,666
September 29, 2025	64.59	64.87	64.87	65.2	64.32	411,008
September 26, 2025	65.15	65.03	65.03	65.29	64.53	806,700
September 25, 2025	65	65	65	65.55	64.74	682,313
September 24, 2025	65.29	65.6	65.6	65.85	64.44	624,916
September 23, 2025	65.35	65.01	65.01	66.06	64.69	458,200
September 22, 2025	64.35	65.37	65.37	65.63	64.35	652,143
September 19, 2025	65.94	65.01	65.01	66	63.7	2.46M
September 18, 2025	61.5	65.1	65.1	65.42	61.5	1.26M
September 17, 2025	60.43	61.33	61.33	61.52	60.43	629,300
September 16, 2025	60.49	60.39	60.39	60.49	60.02	327,000
September 15, 2025	59.84	60.48	60.48	60.53	59.61	790,905
September 12, 2025	58.3	59.73	59.73	59.83	58.3	839,000
September 11, 2025	58.78	58.31	58.31	58.78	57.84	591,926
September 10, 2025	57.51	58.8	58.8	58.98	57.3	643,926

Capital Power Corporation (CPX.TO) TSX